Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Application Software Sector (CIX: MSECTOR821 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1443 1443 1443 0 -3.51(-0.24%)
Aug 29, 2013 1424 1453 1427 1446 0 +10.60(+0.74%)
Aug 28, 2013 1438 1452 1434 1435 0 -7.96(-0.55%)
Aug 27, 2013 1444 1470 1438 1443 0 -31.20(-2.12%)
Aug 26, 2013 1466 1492 1463 1475 0 -5.31(-0.36%)
Aug 23, 2013 1487 1500 1461 1480 0 +43.13(+3.00%)
Aug 22, 2013 1424 1441 1424 1437 0 +21.35(+1.51%)
Aug 21, 2013 1410 1432 1410 1415 0 -1.79(-0.13%)
Aug 20, 2013 1406 1428 1407 1417 0 +6.59(+0.47%)
Aug 19, 2013 1418 1434 1409 1411 0 -13.93(-0.98%)
Aug 16, 2013 1422 1437 1420 1425 0 -4.85(-0.34%)
Aug 15, 2013 1434 1446 1405 1429 0 -25.34(-1.74%)
Aug 14, 2013 1441 1478 1436 1455 0 +8.52(+0.59%)
Aug 13, 2013 1445 1456 1439 1446 0 -9.56(-0.66%)
Aug 12, 2013 1434 1460 1439 1456 0 +6.31(+0.44%)
Aug 09, 2013 1444 1459 1441 1449 0 -6.27(-0.43%)
Aug 08, 2013 1435 1462 1433 1456 0 +19.01(+1.32%)
Aug 07, 2013 1418 1442 1415 1437 0 +5.45(+0.38%)
Aug 06, 2013 1424 1439 1422 1431 0 +1.75(+0.12%)
Aug 05, 2013 1424 1438 1423 1430 0 -0.37(-0.03%)
Aug 02, 2013 1419 1434 1418 1430 0 +4.11(+0.29%)
Aug 01, 2013 1424 1436 1416 1426 0 +7.24(+0.51%)
Jul 31, 2013 1419 1431 1410 1419 0 -2.04(-0.14%)
Jul 30, 2013 1416 1432 1412 1421 0 +8.76(+0.62%)
Jul 29, 2013 1404 1417 1404 1412 0 -5.54(-0.39%)
Jul 26, 2013 1401 1420 1400 1417 0 +4.79(+0.34%)
Jul 25, 2013 1409 1420 1401 1413 0 -8.31(-0.58%)
Jul 24, 2013 1425 1432 1417 1421 0 +8.57(+0.61%)
Jul 23, 2013 1415 1422 1406 1412 0 -2.15(-0.15%)
Jul 22, 2013 1406 1417 1399 1414 0 +11.60(+0.83%)
Jul 19, 2013 1420 1434 1390 1403 0 -85.50(-5.74%)
Jul 18, 2013 1497 1509 1478 1488 0 -9.34(-0.62%)
Jul 17, 2013 1506 1519 1492 1498 0 -10.02(-0.66%)
Jul 16, 2013 1497 1515 1498 1508 0 -92.01(-5.75%)
Jul 15, 2013 1220 1604 1585 1600 0 +9.67(+0.61%)
Jul 12, 2013 1588 1602 1578 1590 0 -4.71(-0.30%)
Jul 11, 2013 1566 1599 1568 1595 0 +40.19(+2.59%)
Jul 10, 2013 1541 1561 1541 1555 0 +3.66(+0.24%)
Jul 09, 2013 1550 1559 1541 1551 0 +0.86(+0.06%)
Jul 08, 2013 1541 1559 1536 1550 0 +10.55(+0.69%)
Jul 05, 2013 1525 1541 1513 1540 0 +12.16(+0.80%)
Jul 03, 2013 1527 1527 1527 0 +6.07(+0.40%)
Jul 02, 2013 1525 1539 1510 1521 0 -7.55(-0.49%)
Jul 01, 2013 1543 1561 1524 1529 0 -15.39(-1.00%)
Jun 28, 2013 1531 1555 1531 1544 0 +10.58(+0.69%)
Jun 26, 2013 1521 1541 1517 1534 0 +25.11(+1.66%)
Jun 25, 2013 1515 1532 1495 1509 0 +3.08(+0.20%)
Jun 24, 2013 1483 1523 1477 1505 0 +2.67(+0.18%)
Jun 21, 2013 1512 1523 1491 1503 0 -46.24(-2.99%)
Jun 20, 2013 1571 1582 1542 1549 0 -42.36(-2.66%)
Jun 19, 2013 1601 1615 1590 1591 0 -12.82(-0.80%)
Jun 18, 2013 1594 1613 1597 1604 0 +2.36(+0.15%)
Jun 17, 2013 1586 1612 1587 1602 0 +24.85(+1.58%)
Jun 14, 2013 1581 1595 1572 1577 0 -16.29(-1.02%)
Jun 13, 2013 1579 1602 1574 1593 0 +6.25(+0.39%)
Jun 12, 2013 1592 1603 1582 1587 0 +1.86(+0.12%)
Jun 11, 2013 1586 1604 1579 1585 0 -26.63(-1.65%)
Jun 10, 2013 1605 1618 1598 1612 0 +2.05(+0.13%)
Jun 07, 2013 1587 1618 1585 1610 0 +25.83(+1.63%)
Jun 06, 2013 1581 1597 1566 1584 0 -0.56(-0.04%)
Jun 05, 2013 1575 1597 1574 1584 0 -7.58(-0.48%)
Jun 04, 2013 1601 1619 1582 1592 0 -14.51(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.